Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synnex Corp (NY: SNX )

117.63 +0.25 (+0.21%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.584 8.589 8.385 8.390 171,442 -0.19(-2.26%)
Mar 30, 2006 8.634 8.634 8.544 8.584 149,321 -0.07(-0.84%)
Mar 29, 2006 8.661 8.770 8.589 8.657 203,519 -0.02(-0.26%)
Mar 28, 2006 8.815 8.815 8.643 8.679 182,503 -0.25(-2.83%)
Mar 27, 2006 8.883 9.036 8.883 8.932 163,700 +0.00(+0.05%)
Mar 24, 2006 8.679 9.018 8.589 8.928 696,610 +0.57(+6.87%)
Mar 23, 2006 8.395 8.399 8.336 8.354 137,375 -0.12(-1.39%)
Mar 22, 2006 8.408 8.517 8.345 8.471 82,071 +0.05(+0.54%)
Mar 21, 2006 8.385 8.498 8.318 8.426 61,498 -0.00(-0.05%)
Mar 20, 2006 8.498 8.521 8.349 8.431 85,389 -0.08(-0.90%)
Mar 17, 2006 8.336 8.539 8.295 8.508 182,503 +0.19(+2.28%)
Mar 16, 2006 8.245 8.318 8.205 8.318 141,799 +0.07(+0.88%)
Mar 15, 2006 8.187 8.300 8.178 8.245 172,769 +0.06(+0.77%)
Mar 14, 2006 8.191 8.241 8.178 8.182 78,974 +0.00(+0.06%)
Mar 13, 2006 8.132 8.263 8.096 8.178 81,186 +0.05(+0.61%)
Mar 10, 2006 8.128 8.141 8.024 8.128 159,718 -0.07(-0.83%)
Mar 09, 2006 8.354 8.367 7.961 8.196 885,307 -0.16(-1.89%)
Mar 08, 2006 8.431 8.444 8.322 8.354 226,083 -0.10(-1.23%)
Mar 07, 2006 8.462 8.485 8.268 8.458 151,090 +0.00(+0.05%)
Mar 06, 2006 8.530 8.530 8.431 8.453 88,265 -0.07(-0.80%)
Mar 03, 2006 8.498 8.557 8.363 8.521 200,421 +0.02(+0.21%)
Mar 02, 2006 8.363 8.521 8.281 8.503 108,838 +0.10(+1.18%)
Mar 01, 2006 8.304 8.408 8.232 8.404 63,489 +0.05(+0.65%)
Feb 28, 2006 8.381 8.385 8.327 8.349 64,595 -0.03(-0.38%)
Feb 27, 2006 8.381 8.408 8.340 8.381 90,698 -0.00(-0.05%)
Feb 24, 2006 8.408 8.413 8.300 8.385 81,407 -0.04(-0.43%)
Feb 23, 2006 8.381 8.476 8.340 8.422 55,746 +0.02(+0.22%)
Feb 22, 2006 8.187 8.413 8.164 8.404 142,463 +0.20(+2.48%)
Feb 21, 2006 8.340 8.376 8.060 8.200 163,921 -0.11(-1.36%)
Feb 17, 2006 8.286 8.336 8.205 8.313 110,608 +0.03(+0.38%)
Feb 16, 2006 8.453 8.458 8.209 8.281 190,688 -0.19(-2.29%)
Feb 15, 2006 8.453 8.521 8.250 8.476 56,852 +0.01(+0.16%)
Feb 14, 2006 8.521 8.580 8.453 8.462 60,613 -0.14(-1.58%)
Feb 13, 2006 8.530 8.611 8.462 8.598 189,582 +0.08(+0.90%)
Feb 10, 2006 8.544 8.553 8.331 8.521 85,831 -0.03(-0.32%)
Feb 09, 2006 8.616 8.643 8.480 8.548 163,257 -0.06(-0.68%)
Feb 08, 2006 8.611 8.657 8.566 8.607 121,447 -0.00(-0.05%)
Feb 07, 2006 8.630 8.688 8.593 8.611 180,070 -0.02(-0.21%)
Feb 06, 2006 8.584 8.729 8.521 8.630 375,182 +0.05(+0.58%)
Feb 03, 2006 8.489 8.743 8.449 8.580 498,621 +0.09(+1.06%)
Feb 02, 2006 8.589 8.602 8.480 8.489 230,064 -0.09(-1.11%)
Feb 01, 2006 8.431 8.643 8.374 8.584 564,765 +0.16(+1.93%)
Jan 31, 2006 8.521 8.548 8.318 8.422 317,887 -0.15(-1.74%)
Jan 30, 2006 8.521 8.584 8.503 8.571 302,402 +0.03(+0.32%)
Jan 27, 2006 8.517 8.589 8.489 8.544 372,749 +0.02(+0.21%)
Jan 26, 2006 8.476 8.566 8.408 8.526 319,215 +0.06(+0.69%)
Jan 25, 2006 8.354 8.467 8.309 8.467 155,515 +0.13(+1.52%)
Jan 24, 2006 8.295 8.363 8.277 8.340 141,136 +0.04(+0.44%)
Jan 23, 2006 8.250 8.309 8.250 8.304 129,411 +0.07(+0.88%)
Jan 20, 2006 8.227 8.268 8.146 8.232 154,187 +0.05(+0.61%)
Jan 19, 2006 8.245 8.318 8.069 8.182 180,733 -0.07(-0.88%)
Jan 18, 2006 8.178 8.268 8.146 8.254 271,432 +0.09(+1.05%)
Jan 17, 2006 8.137 8.205 8.069 8.168 227,410 -0.06(-0.71%)
Jan 13, 2006 8.069 8.254 7.951 8.227 324,745 +0.15(+1.90%)
Jan 12, 2006 8.263 8.476 8.001 8.074 551,492 -0.32(-3.77%)
Jan 11, 2006 7.861 8.426 7.776 8.390 925,126 +0.93(+12.42%)
Jan 10, 2006 7.310 7.472 7.278 7.463 361,025 +0.12(+1.66%)
Jan 09, 2006 7.255 7.427 7.255 7.341 101,095 +0.10(+1.44%)
Jan 06, 2006 7.188 7.328 7.147 7.237 281,165 +0.05(+0.76%)
Jan 05, 2006 7.142 7.183 7.011 7.183 121,005 +0.02(+0.32%)
Jan 04, 2006 6.939 7.188 6.939 7.160 171,000 +0.21(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.